Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 190.66 | 192.40 | 186.89 | 189.79 | 109,608 | -1.45(-0.76%) |
May 30, 2012 | 193.17 | 193.17 | 189.59 | 191.24 | 69,329 | -4.54(-2.32%) |
May 29, 2012 | 192.88 | 196.56 | 191.62 | 195.78 | 89,927 | +5.22(+2.74%) |
May 25, 2012 | 189.88 | 190.95 | 187.66 | 190.56 | 67,132 | +0.19(+0.10%) |
May 24, 2012 | 186.50 | 190.47 | 185.05 | 190.37 | 95,111 | +5.22(+2.82%) |
May 23, 2012 | 181.67 | 185.63 | 178.77 | 185.15 | 49,278 | +1.35(+0.74%) |
May 22, 2012 | 189.88 | 191.04 | 182.63 | 183.79 | 50,555 | -5.32(-2.81%) |
May 21, 2012 | 184.37 | 190.95 | 184.08 | 189.11 | 112,048 | +5.22(+2.84%) |
May 18, 2012 | 186.12 | 189.31 | 183.41 | 183.89 | 68,167 | -1.16(-0.63%) |
May 17, 2012 | 188.53 | 189.59 | 184.08 | 185.05 | 85,701 | -2.61(-1.39%) |
May 16, 2012 | 194.14 | 194.72 | 187.18 | 187.66 | 123,750 | -5.90(-3.05%) |
May 15, 2012 | 199.07 | 200.23 | 192.98 | 193.56 | 75,956 | -4.83(-2.44%) |
May 14, 2012 | 199.75 | 199.94 | 196.58 | 198.39 | 87,176 | -3.67(-1.82%) |
May 11, 2012 | 203.03 | 207.38 | 201.49 | 202.07 | 152,422 | -3.38(-1.65%) |
May 10, 2012 | 209.22 | 209.60 | 204.48 | 205.45 | 59,114 | -1.16(-0.56%) |
May 09, 2012 | 207.19 | 208.06 | 203.62 | 206.61 | 129,111 | -4.64(-2.20%) |
May 08, 2012 | 207.19 | 211.54 | 204.10 | 211.25 | 73,186 | +1.35(+0.64%) |
May 07, 2012 | 211.64 | 213.77 | 207.87 | 209.90 | 136,566 | -2.71(-1.27%) |
May 04, 2012 | 217.83 | 219.94 | 212.51 | 212.61 | 130,740 | -9.47(-4.27%) |
May 03, 2012 | 236.49 | 238.42 | 220.53 | 222.08 | 136,720 | -18.47(-7.68%) |
May 02, 2012 | 241.42 | 242.58 | 238.61 | 240.55 | 69,844 | -2.42(-0.99%) |
May 01, 2012 | 241.03 | 246.25 | 240.45 | 242.96 | 83,471 | +2.71(+1.13%) |
Apr 30, 2012 | 241.42 | 242.38 | 237.16 | 240.26 | 77,692 | -1.84(-0.76%) |
Apr 27, 2012 | 241.22 | 243.25 | 239.19 | 242.09 | 94,956 | +2.71(+1.13%) |
Apr 26, 2012 | 235.42 | 240.93 | 231.56 | 239.39 | 83,171 | +3.19(+1.35%) |
Apr 25, 2012 | 229.24 | 236.49 | 229.24 | 236.20 | 118,085 | +14.60(+6.59%) |
Apr 24, 2012 | 224.69 | 226.86 | 221.40 | 221.60 | 79,786 | -3.09(-1.38%) |
Apr 23, 2012 | 222.47 | 224.79 | 218.99 | 224.69 | 50,543 | -2.71(-1.19%) |
Apr 20, 2012 | 227.30 | 229.52 | 226.43 | 227.40 | 46,802 | +1.45(+0.64%) |
Apr 19, 2012 | 223.72 | 228.46 | 221.69 | 225.95 | 59,574 | +3.00(+1.34%) |
Apr 18, 2012 | 221.11 | 224.21 | 220.04 | 222.95 | 65,691 | +0.48(+0.22%) |
Apr 17, 2012 | 222.37 | 226.91 | 221.60 | 222.47 | 68,569 | +2.42(+1.10%) |
Apr 16, 2012 | 221.50 | 222.08 | 217.54 | 220.05 | 58,983 | +0.68(+0.31%) |
Apr 13, 2012 | 223.53 | 225.08 | 219.03 | 219.37 | 69,252 | -5.90(-2.62%) |
Apr 12, 2012 | 214.73 | 227.69 | 214.73 | 225.27 | 82,684 | +10.63(+4.95%) |
Apr 11, 2012 | 218.12 | 218.99 | 213.67 | 214.64 | 37,509 | -0.29(-0.13%) |
Apr 10, 2012 | 222.76 | 224.10 | 213.96 | 214.93 | 55,830 | -8.80(-3.93%) |
Apr 09, 2012 | 223.92 | 225.85 | 220.92 | 223.72 | 43,168 | -4.06(-1.78%) |
Apr 05, 2012 | 231.17 | 232.72 | 225.17 | 227.78 | 44,642 | -3.87(-1.67%) |
Apr 04, 2012 | 233.39 | 236.00 | 230.40 | 231.65 | 28,210 | -4.93(-2.08%) |
Apr 03, 2012 | 237.84 | 240.93 | 233.78 | 236.58 | 52,588 | -1.26(-0.53%) |
Apr 02, 2012 | 234.94 | 240.55 | 232.91 | 237.84 | 45,251 | +2.61(+1.11%) |
Mar 30, 2012 | 237.94 | 238.13 | 233.49 | 235.23 | 34,219 | +1.35(+0.58%) |
Mar 29, 2012 | 232.33 | 235.62 | 230.10 | 233.88 | 33,284 | -1.45(-0.62%) |
Mar 28, 2012 | 239.10 | 239.39 | 230.97 | 235.33 | 35,886 | -4.54(-1.89%) |
Mar 27, 2012 | 242.09 | 245.52 | 239.39 | 239.87 | 39,846 | -1.64(-0.68%) |
Mar 26, 2012 | 240.26 | 242.19 | 238.81 | 241.51 | 35,522 | +4.64(+1.96%) |
Mar 23, 2012 | 236.10 | 239.00 | 233.78 | 236.87 | 34,392 | +1.64(+0.70%) |
Mar 22, 2012 | 237.74 | 239.97 | 232.62 | 235.23 | 47,436 | -5.70(-2.37%) |
Mar 21, 2012 | 243.64 | 244.61 | 238.90 | 240.93 | 51,362 | -1.45(-0.60%) |
Mar 20, 2012 | 242.67 | 246.74 | 238.61 | 242.38 | 100,707 | +3.09(+1.29%) |
Mar 19, 2012 | 238.90 | 241.42 | 236.29 | 239.29 | 59,536 | -0.10(-0.04%) |
Mar 16, 2012 | 230.59 | 240.55 | 229.72 | 239.39 | 121,675 | +11.02(+4.83%) |
Mar 15, 2012 | 227.40 | 231.17 | 227.21 | 228.37 | 43,881 | +2.22(+0.98%) |
Mar 14, 2012 | 231.26 | 232.43 | 225.56 | 226.14 | 56,920 | -6.09(-2.62%) |
Mar 13, 2012 | 230.01 | 232.23 | 227.50 | 232.23 | 54,379 | +4.45(+1.95%) |
Mar 12, 2012 | 227.40 | 229.81 | 226.43 | 227.78 | 49,133 | +0.29(+0.13%) |
Mar 09, 2012 | 226.14 | 229.24 | 224.01 | 227.50 | 38,884 | +1.84(+0.81%) |
Mar 08, 2012 | 223.82 | 226.82 | 223.34 | 225.66 | 56,472 | +4.16(+1.88%) |
Mar 07, 2012 | 223.14 | 224.01 | 220.44 | 221.50 | 35,664 | +0.00(+0.00%) |
Mar 06, 2012 | 230.10 | 230.10 | 219.95 | 221.50 | 98,954 | -11.99(-5.13%) |
Mar 05, 2012 | 242.48 | 243.16 | 232.14 | 233.49 | 67,015 | -11.70(-4.77%) |
Mar 02, 2012 | 247.51 | 252.63 | 244.80 | 245.19 | 34,261 | -3.48(-1.40%) |